Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,717.60 +413.28 (+0.61%) CMC Crypto 200
1,426.16 -2.41 (-0.17%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607C00070000 | 2024-05-31 2:46PM EDT | 2024-06-07 | 2.73 | 3.60 | 4.70 | -0.32 | -10.49% | 24 | 145 | 58.74% |
| ON240614C00070000 | 2024-05-29 12:58PM EDT | 2024-06-14 | 3.60 | 4.15 | 5.35 | 0.00 | - | 2 | 5 | 53.47% |
| ON240621C00070000 | 2024-05-31 1:05PM EDT | 2024-06-21 | 3.42 | 4.60 | 6.20 | -0.65 | -15.97% | 56 | 3,483 | 53.86% |
| ON240628C00070000 | 2024-05-31 10:13AM EDT | 2024-06-28 | 4.03 | 5.00 | 5.45 | -3.07 | -43.24% | 3 | 3 | 47.29% |
| ON240719C00070000 | 2024-05-31 2:15PM EDT | 2024-07-19 | 5.19 | 6.10 | 6.25 | -0.41 | -7.32% | 12 | 1,787 | 43.76% |
| ON240920C00070000 | 2024-05-31 12:59PM EDT | 2024-09-20 | 7.80 | 8.90 | 9.05 | -0.45 | -5.45% | 2 | 1,528 | 47.16% |
| ON241018C00070000 | 2024-05-31 9:33AM EDT | 2024-10-18 | 8.80 | 9.75 | 10.85 | -0.12 | -1.35% | 1 | 63 | 52.58% |
| ON241220C00070000 | 2024-05-23 3:09PM EDT | 2024-12-20 | 11.10 | 11.70 | 13.45 | 0.00 | - | 1 | 24 | 51.97% |
| ON250117C00070000 | 2024-05-31 10:15AM EDT | 2025-01-17 | 11.90 | 12.40 | 13.20 | +0.40 | +3.48% | 13 | 1,901 | 51.54% |
| ON250620C00070000 | 2024-05-24 10:33AM EDT | 2025-06-20 | 16.00 | 14.00 | 16.65 | 0.00 | - | 2 | 418 | 52.08% |
| ON260116C00070000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 20.32 | 19.75 | 20.50 | 0.00 | - | 5 | 118 | 51.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607P00070000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 0.74 | 0.45 | 0.51 | -0.11 | -12.94% | 88 | 1,132 | 40.23% |
| ON240614P00070000 | 2024-05-31 11:00AM EDT | 2024-06-14 | 1.74 | 0.90 | 1.09 | +0.11 | +6.75% | 3 | 28 | 41.11% |
| ON240621P00070000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 1.46 | 1.15 | 1.46 | -0.44 | -23.16% | 16 | 3,779 | 39.67% |
| ON240628P00070000 | 2024-05-30 9:31AM EDT | 2024-06-28 | 2.40 | 0.97 | 1.88 | -0.15 | -5.88% | 1 | 38 | 40.16% |
| ON240705P00070000 | 2024-05-31 12:29PM EDT | 2024-07-05 | 2.80 | 0.38 | 2.20 | +0.20 | +7.69% | 1 | 1 | 39.80% |
| ON240719P00070000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 2.64 | 2.51 | 2.59 | -0.47 | -15.11% | 85 | 2,626 | 37.57% |
| ON240920P00070000 | 2024-05-31 1:05PM EDT | 2024-09-20 | 5.45 | 4.65 | 4.80 | +0.05 | +0.93% | 6 | 2,677 | 39.33% |
| ON241018P00070000 | 2024-05-31 12:58PM EDT | 2024-10-18 | 6.25 | 5.25 | 5.40 | +0.15 | +2.46% | 37 | 581 | 38.66% |
| ON241220P00070000 | 2024-05-30 9:31AM EDT | 2024-12-20 | 7.50 | 6.55 | 6.85 | 0.00 | - | 5 | 184 | 39.08% |
| ON250117P00070000 | 2024-05-29 1:54PM EDT | 2025-01-17 | 7.65 | 6.35 | 7.20 | 0.00 | - | 178 | 2,783 | 38.21% |
| ON250620P00070000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 9.00 | 8.40 | 9.70 | 0.00 | - | 7 | 194 | 38.33% |
| ON260116P00070000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 11.65 | 11.35 | 12.00 | 0.00 | - | 1 | 1,319 | 37.34% |
© 2024 Yahoo. All rights reserved.